Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.71 | 89.71 | 88.75 | 89.00 | 374,827 | -0.71(-0.79%) |
May 28, 2015 | 89.97 | 90.03 | 89.25 | 89.71 | 189,681 | -0.12(-0.13%) |
May 27, 2015 | 89.04 | 89.91 | 88.91 | 89.83 | 226,074 | +0.71(+0.80%) |
May 26, 2015 | 89.45 | 89.45 | 88.80 | 89.12 | 263,700 | -0.91(-1.01%) |
May 22, 2015 | 90.13 | 90.03 | 90.03 | 90.03 | 151,600 | -0.19(-0.21%) |
May 21, 2015 | 90.25 | 90.87 | 89.96 | 90.22 | 229,053 | -0.29(-0.32%) |
May 20, 2015 | 90.40 | 90.64 | 89.97 | 90.51 | 304,490 | +0.40(+0.44%) |
May 19, 2015 | 90.65 | 90.83 | 89.85 | 90.11 | 236,048 | -0.21(-0.23%) |
May 18, 2015 | 89.33 | 90.63 | 89.08 | 90.32 | 247,439 | +0.62(+0.69%) |
May 15, 2015 | 90.23 | 90.49 | 89.32 | 89.70 | 524,112 | -0.78(-0.86%) |
May 14, 2015 | 88.70 | 90.70 | 88.34 | 90.48 | 946,411 | +2.28(+2.59%) |
May 13, 2015 | 87.38 | 88.29 | 86.85 | 88.20 | 504,391 | +1.30(+1.49%) |
May 12, 2015 | 85.66 | 86.98 | 85.36 | 86.91 | 499,201 | +0.53(+0.61%) |
May 11, 2015 | 86.41 | 86.87 | 86.18 | 86.38 | 298,544 | -0.31(-0.36%) |
May 08, 2015 | 87.09 | 87.09 | 85.99 | 86.69 | 330,345 | +0.47(+0.55%) |
May 07, 2015 | 84.15 | 86.58 | 84.14 | 86.22 | 643,993 | +1.90(+2.25%) |
May 06, 2015 | 86.76 | 87.91 | 84.09 | 84.32 | 501,758 | -2.92(-3.35%) |
May 05, 2015 | 87.02 | 87.93 | 86.54 | 87.24 | 595,827 | -0.25(-0.29%) |
May 04, 2015 | 86.77 | 87.96 | 86.58 | 87.49 | 367,849 | +1.00(+1.16%) |
May 01, 2015 | 86.10 | 86.93 | 85.62 | 86.49 | 260,643 | +0.65(+0.76%) |
Apr 30, 2015 | 86.25 | 86.62 | 85.66 | 85.84 | 507,852 | -1.01(-1.16%) |
Apr 29, 2015 | 86.45 | 87.18 | 86.02 | 86.85 | 351,138 | +0.16(+0.18%) |
Apr 28, 2015 | 87.08 | 87.63 | 86.26 | 86.69 | 222,473 | -0.22(-0.25%) |
Apr 27, 2015 | 87.69 | 88.04 | 86.70 | 86.91 | 231,788 | -0.55(-0.63%) |
Apr 24, 2015 | 88.44 | 88.69 | 87.35 | 87.46 | 204,520 | -0.61(-0.69%) |
Apr 23, 2015 | 86.69 | 88.61 | 86.61 | 88.07 | 325,121 | +1.05(+1.21%) |
Apr 22, 2015 | 86.73 | 87.07 | 86.36 | 87.02 | 266,128 | +0.34(+0.39%) |
Apr 21, 2015 | 86.91 | 87.30 | 86.39 | 86.68 | 305,437 | +0.17(+0.20%) |
Apr 20, 2015 | 86.98 | 87.05 | 86.45 | 86.51 | 306,999 | +0.18(+0.21%) |
Apr 17, 2015 | 87.34 | 87.96 | 86.24 | 86.33 | 244,889 | -1.45(-1.65%) |
Apr 16, 2015 | 86.95 | 87.93 | 86.71 | 87.78 | 309,787 | +0.38(+0.43%) |
Apr 15, 2015 | 87.23 | 87.94 | 86.89 | 87.40 | 244,984 | +0.45(+0.52%) |
Apr 14, 2015 | 87.34 | 87.59 | 86.42 | 86.95 | 330,041 | -0.58(-0.66%) |
Apr 13, 2015 | 88.30 | 88.87 | 87.47 | 87.53 | 231,586 | -1.03(-1.16%) |
Apr 10, 2015 | 88.00 | 88.99 | 87.88 | 88.56 | 307,548 | +0.28(+0.32%) |
Apr 09, 2015 | 88.38 | 88.81 | 87.80 | 88.28 | 371,412 | -0.38(-0.43%) |
Apr 08, 2015 | 88.84 | 89.50 | 88.52 | 88.66 | 419,707 | -0.22(-0.24%) |
Apr 07, 2015 | 88.84 | 89.64 | 88.80 | 88.88 | 432,338 | -0.42(-0.48%) |
Apr 06, 2015 | 86.59 | 89.33 | 86.28 | 89.30 | 608,715 | +2.31(+2.66%) |
Apr 02, 2015 | 88.14 | 86.99 | 86.99 | 86.99 | 571,600 | -1.14(-1.29%) |
Apr 01, 2015 | 87.88 | 88.15 | 87.29 | 88.13 | 459,922 | -0.06(-0.07%) |
Mar 31, 2015 | 87.81 | 88.96 | 87.39 | 88.19 | 456,379 | +0.07(+0.08%) |
Mar 30, 2015 | 87.46 | 88.37 | 86.67 | 88.12 | 221,767 | +1.33(+1.53%) |
Mar 27, 2015 | 86.93 | 87.01 | 86.03 | 86.79 | 296,756 | +0.06(+0.07%) |
Mar 26, 2015 | 85.92 | 87.07 | 85.32 | 86.73 | 295,388 | +0.31(+0.36%) |
Mar 25, 2015 | 87.87 | 88.49 | 86.36 | 86.42 | 470,786 | -1.42(-1.62%) |
Mar 24, 2015 | 87.87 | 88.17 | 87.18 | 87.84 | 252,435 | +0.06(+0.07%) |
Mar 23, 2015 | 88.07 | 88.31 | 87.54 | 87.78 | 560,521 | -0.79(-0.89%) |
Mar 20, 2015 | 88.28 | 88.72 | 87.72 | 88.57 | 639,715 | +0.72(+0.82%) |
Mar 19, 2015 | 87.71 | 88.04 | 87.11 | 87.85 | 289,439 | +0.14(+0.16%) |
Mar 18, 2015 | 86.52 | 88.25 | 86.22 | 87.71 | 285,807 | +0.87(+1.00%) |
Mar 17, 2015 | 86.42 | 87.08 | 86.02 | 86.84 | 339,297 | +0.40(+0.46%) |
Mar 16, 2015 | 85.32 | 86.48 | 85.30 | 86.44 | 367,835 | +1.45(+1.71%) |
Mar 13, 2015 | 84.85 | 85.20 | 84.34 | 84.99 | 350,405 | +0.09(+0.11%) |
Mar 12, 2015 | 85.29 | 85.86 | 84.70 | 84.90 | 423,684 | +0.09(+0.11%) |
Mar 11, 2015 | 84.94 | 85.34 | 84.42 | 84.81 | 526,193 | +0.22(+0.26%) |
Mar 10, 2015 | 85.08 | 85.74 | 84.58 | 84.59 | 409,421 | -1.36(-1.58%) |
Mar 09, 2015 | 85.38 | 86.03 | 85.13 | 85.95 | 536,024 | +0.59(+0.69%) |
Mar 06, 2015 | 86.26 | 86.47 | 85.20 | 85.36 | 323,107 | -1.02(-1.18%) |
Mar 05, 2015 | 86.32 | 86.59 | 85.64 | 86.38 | 439,613 | +0.30(+0.35%) |
Mar 04, 2015 | 85.12 | 86.57 | 86.22 | 86.08 | 319,377 | -0.14(-0.17%) |
Mar 03, 2015 | 86.04 | 86.81 | 85.88 | 86.22 | 309,903 | -0.22(-0.25%) |